Salzgitter AG

SZGG
🏛️ germany →
25.26
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 31.66 31.98 31.22 31.22 0.0M
2021-12-29 31.30 31.90 30.92 31.90 0.0M
2021-12-28 31.16 31.54 31.02 31.16 0.1M
2021-12-27 30.62 31.00 30.58 31.00 0.0M
2021-12-23 30.76 30.94 30.30 30.84 0.0M
2021-12-22 30.16 30.74 30.10 30.48 0.0M
2021-12-21 29.80 30.46 29.72 30.34 0.0M
2021-12-20 29.46 29.74 29.00 29.54 0.0M
2021-12-17 30.36 30.54 30.18 30.40 0.0M
2021-12-16 29.70 30.46 29.46 30.20 0.0M
2021-12-15 29.38 30.00 29.14 29.50 0.0M
2021-12-14 28.66 29.58 28.50 29.58 0.0M
2021-12-13 28.40 29.06 28.40 28.46 0.0M
2021-12-10 28.16 28.50 28.00 28.14 0.0M
2021-12-09 28.46 28.52 27.74 28.02 0.0M
2021-12-08 28.26 29.16 28.26 28.88 0.0M
2021-12-07 27.62 28.48 27.62 28.38 0.0M
2021-12-06 26.98 27.40 26.98 27.34 0.0M
2021-12-03 26.78 27.32 26.48 26.70 0.0M
2021-12-02 26.72 26.84 26.04 26.84 0.0M
2021-12-01 26.82 26.92 26.20 26.22 0.0M
2021-11-30 26.46 26.56 25.98 26.36 0.0M
2021-11-29 26.40 27.52 26.40 27.00 0.0M
2021-11-26 27.50 27.50 26.02 26.10 0.0M
2021-11-25 28.80 28.80 27.60 27.90 0.0M
2021-11-24 28.82 29.34 28.48 28.52 0.0M
2021-11-23 29.00 29.56 28.64 28.94 0.0M
2021-11-22 28.34 29.22 28.22 29.04 0.0M
2021-11-19 28.66 29.00 27.68 27.90 0.0M
2021-11-18 28.94 29.04 28.36 28.74 0.0M
2021-11-17 29.02 29.40 28.44 29.08 0.0M
2021-11-16 29.40 29.86 28.40 28.98 0.1M
2021-11-15 30.80 30.96 29.32 29.48 0.0M
2021-11-12 31.78 32.02 30.10 30.98 0.1M
2021-11-11 31.00 32.82 31.00 32.38 0.0M
2021-11-10 31.80 31.96 29.98 30.96 0.0M
2021-11-09 32.48 32.76 31.70 31.72 0.1M
2021-11-08 31.42 32.56 31.28 32.36 0.0M
2021-11-05 31.22 31.50 30.84 31.50 0.0M
2021-11-04 31.12 31.44 31.08 31.12 0.0M
2021-11-03 30.62 31.36 30.62 31.24 0.0M
2021-11-02 32.52 32.52 30.30 30.62 0.0M
2021-11-01 32.18 33.26 32.08 32.42 0.0M
2021-10-29 31.68 32.86 31.00 31.80 0.0M
2021-10-28 30.70 32.00 30.58 31.90 0.0M
2021-10-27 30.40 31.16 30.24 30.80 0.1M
2021-10-26 29.16 30.62 29.10 30.56 0.0M
2021-10-25 28.28 29.20 28.12 29.00 0.0M
2021-10-22 27.60 28.24 27.58 28.06 0.0M
2021-10-21 27.64 28.00 27.40 27.60 0.0M
2021-10-20 28.78 28.78 27.48 28.26 0.0M
2021-10-19 28.94 29.34 28.62 28.62 0.0M
2021-10-18 28.96 29.40 28.66 29.00 0.0M
2021-10-15 29.12 29.56 28.98 29.06 0.1M
2021-10-14 28.06 29.36 28.06 29.22 0.0M
2021-10-13 28.02 28.86 28.00 28.48 0.0M
2021-10-12 28.64 28.84 27.78 28.84 0.0M
2021-10-11 28.20 29.28 28.16 28.86 0.0M
2021-10-08 27.48 28.24 27.48 28.06 0.0M
2021-10-07 27.12 27.86 26.90 27.54 0.0M
2021-10-06 27.88 28.20 26.72 27.10 0.0M
2021-10-05 27.26 28.20 26.84 28.06 0.0M
2021-10-04 27.72 28.00 27.22 27.26 0.0M
2021-10-01 28.82 28.84 27.72 28.12 0.0M
2021-09-30 29.50 29.70 28.96 29.32 0.0M
2021-09-29 29.08 29.56 28.62 29.32 0.0M
2021-09-28 29.22 29.36 28.68 28.96 0.0M
2021-09-27 28.70 29.20 27.98 29.18 0.0M
2021-09-24 28.68 28.82 27.90 28.32 0.0M
2021-09-23 28.68 28.78 27.94 28.68 0.0M
2021-09-22 27.30 28.58 27.22 28.54 0.0M
2021-09-21 27.80 28.68 26.80 27.00 0.0M
2021-09-20 29.06 29.06 27.52 27.80 0.1M
2021-09-17 30.50 30.66 29.42 29.66 0.0M
2021-09-16 31.66 31.68 30.18 30.46 0.0M
2021-09-15 31.06 31.90 31.06 31.74 0.0M
2021-09-14 31.98 32.10 31.02 31.04 0.0M
2021-09-13 32.04 32.32 31.70 32.12 0.1M
2021-09-10 32.34 32.68 31.82 32.00 0.0M
2021-09-09 31.82 32.38 31.70 32.26 0.0M
2021-09-08 32.86 32.86 31.98 32.24 0.0M
2021-09-07 31.44 33.80 31.44 32.94 0.1M
2021-09-06 31.80 31.80 31.24 31.46 0.0M
2021-09-03 31.58 31.92 31.48 31.70 0.0M
2021-09-02 31.22 31.88 31.22 31.82 0.0M
2021-09-01 32.08 32.08 31.24 31.54 0.0M
2021-08-31 32.38 32.76 31.74 31.74 0.0M
2021-08-30 32.66 33.00 32.08 32.12 0.0M
2021-08-27 32.16 32.66 32.10 32.50 0.0M
2021-08-26 32.36 32.38 31.60 32.04 0.0M
2021-08-25 32.30 32.56 31.80 32.36 0.0M
2021-08-24 30.96 32.20 30.94 32.14 0.0M
2021-08-23 30.80 31.22 30.74 31.06 0.0M
2021-08-20 30.74 30.88 30.22 30.86 0.0M
2021-08-19 31.82 31.82 30.64 31.00 0.0M
2021-08-18 32.44 32.44 31.78 32.00 0.0M
2021-08-17 33.02 33.20 32.14 32.22 0.0M
2021-08-16 34.00 34.14 32.78 33.08 0.0M
2021-08-13 33.90 34.42 33.60 34.42 0.0M
2021-08-12 33.98 35.00 33.34 33.80 0.0M
2021-08-11 32.80 34.00 30.56 33.98 0.1M
2021-08-10 32.42 33.08 32.36 33.08 0.0M
2021-08-09 32.30 32.76 31.98 32.52 0.0M
2021-08-06 32.52 32.84 32.06 32.50 0.0M
2021-08-05 32.84 33.06 32.24 32.34 0.0M
2021-08-04 32.88 33.22 32.56 32.78 0.0M
2021-08-03 32.24 33.00 32.00 33.00 0.0M
2021-08-02 32.92 33.32 31.88 32.20 0.0M
2021-07-30 32.16 32.94 31.82 32.86 0.0M
2021-07-29 31.48 32.78 31.28 32.38 0.0M
2021-07-28 30.82 31.98 30.56 31.38 0.0M
2021-07-27 30.44 30.84 29.78 30.70 0.0M
2021-07-26 28.48 30.38 28.46 30.28 0.1M
2021-07-23 27.94 28.76 27.94 28.52 0.0M
2021-07-22 28.04 28.50 27.72 28.12 0.1M
2021-07-21 26.80 27.94 26.64 27.90 0.1M
2021-07-20 26.10 26.90 26.10 26.70 0.0M
2021-07-19 27.12 27.22 25.70 26.24 0.0M
2021-07-16 27.78 28.20 27.04 27.04 0.0M
2021-07-15 27.56 27.78 26.76 27.78 0.0M
2021-07-14 26.68 28.04 26.68 27.74 0.1M
2021-07-13 26.52 27.26 26.44 26.70 0.0M
2021-07-12 26.36 26.84 25.98 26.64 0.0M
2021-07-09 25.74 26.94 25.56 26.60 0.0M
2021-07-08 26.10 26.10 24.98 25.54 0.0M
2021-07-07 25.72 26.32 25.60 25.88 0.0M
2021-07-06 26.46 27.10 25.44 25.60 0.0M
2021-07-05 25.90 26.50 25.70 26.50 0.0M
2021-07-02 25.94 26.18 25.64 25.84 0.0M
2021-07-01 25.68 26.16 25.30 25.82 0.0M
2021-06-30 25.14 25.32 24.58 25.26 0.0M
2021-06-29 25.00 25.40 24.16 25.30 0.0M
2021-06-28 25.62 25.70 24.66 24.78 0.0M
2021-06-25 25.06 25.64 25.04 25.40 0.0M
2021-06-24 24.54 25.12 24.42 24.92 0.0M
2021-06-23 24.52 24.90 24.22 24.48 0.0M
2021-06-22 24.60 24.70 24.10 24.70 0.0M
2021-06-21 24.10 24.86 22.90 24.80 0.0M
2021-06-18 25.76 25.78 24.04 24.36 0.1M
2021-06-17 26.60 26.68 25.58 25.68 0.0M
2021-06-16 27.42 27.80 26.38 26.84 0.0M
2021-06-15 27.76 28.90 26.56 27.46 0.1M
2021-06-14 27.84 28.26 27.70 28.00 0.1M
2021-06-11 26.84 27.90 26.66 27.72 0.0M
2021-06-10 26.00 27.10 25.90 26.50 0.0M
2021-06-09 26.52 26.90 25.84 25.88 0.0M
2021-06-08 26.08 26.68 25.70 26.66 0.0M
2021-06-07 26.12 26.28 25.68 26.02 0.0M
2021-06-04 26.12 26.40 25.94 26.00 0.0M
2021-06-03 26.90 26.90 25.86 26.24 0.0M
2021-06-02 27.50 27.50 26.34 26.70 0.0M
2021-06-01 26.78 27.96 26.78 27.74 0.1M
2021-05-31 26.58 27.02 26.40 26.96 0.0M
2021-05-28 26.30 26.72 26.16 26.62 0.0M
2021-05-27 25.36 26.20 25.12 26.16 0.0M
2021-05-26 25.64 25.64 25.10 25.54 0.0M
2021-05-25 26.16 26.20 25.30 25.60 0.0M
2021-05-24 25.78 26.10 25.72 26.10 0.0M
2021-05-21 26.00 26.00 25.36 25.80 0.0M
2021-05-20 26.50 26.56 25.70 26.02 0.0M
2021-05-19 27.02 27.14 25.66 26.48 0.0M
2021-05-18 27.70 28.38 27.08 27.08 0.1M
2021-05-17 27.60 28.02 26.68 27.56 0.1M
2021-05-14 27.54 27.60 26.20 27.60 0.0M
2021-05-13 27.94 27.98 26.54 27.62 0.0M
2021-05-12 28.06 29.14 26.76 27.50 0.0M
2021-05-11 28.48 28.48 27.10 27.92 0.0M
2021-05-10 28.70 29.40 28.46 28.64 0.1M
2021-05-07 28.58 29.14 28.20 28.56 0.1M
2021-05-06 27.68 28.66 27.48 28.36 0.1M
2021-05-05 26.14 27.70 26.14 27.68 0.0M
2021-05-04 26.64 26.94 25.88 26.22 0.0M
2021-05-03 26.68 26.82 26.28 26.76 0.0M
2021-04-30 27.66 27.76 26.40 26.68 0.0M
2021-04-29 27.52 27.82 27.10 27.52 0.0M
2021-04-28 27.56 27.66 26.96 27.60 0.0M
2021-04-27 28.16 28.16 26.98 27.58 0.0M
2021-04-26 27.44 28.06 26.90 27.86 0.1M
2021-04-23 26.00 27.58 25.98 27.46 0.0M
2021-04-22 26.54 26.54 25.88 26.18 0.0M
2021-04-21 26.34 26.62 25.58 26.32 0.0M
2021-04-20 27.38 27.54 26.10 26.34 0.0M
2021-04-19 28.06 28.50 27.38 27.56 0.0M
2021-04-16 27.80 28.56 27.80 28.12 0.1M
2021-04-15 27.20 28.30 27.20 27.48 0.1M
2021-04-14 26.02 27.12 26.02 26.90 0.0M
2021-04-13 26.02 26.40 25.70 26.10 0.0M
2021-04-12 25.92 26.20 25.68 26.14 0.0M
2021-04-09 26.18 26.20 25.78 25.86 0.0M
2021-04-08 26.52 26.84 26.02 26.18 0.0M
2021-04-07 26.86 27.00 25.98 26.54 0.0M
2021-04-06 26.94 27.22 26.62 26.84 0.0M
2021-04-01 26.68 27.16 26.54 26.74 0.0M
2021-03-31 26.38 27.44 26.11 26.56 0.1M
2021-03-30 25.40 26.55 25.17 26.38 0.0M
2021-03-29 24.85 25.40 24.35 25.40 0.0M
2021-03-26 23.40 24.99 23.34 24.99 0.1M
2021-03-25 23.27 23.45 22.62 23.45 0.0M
2021-03-24 22.50 23.44 22.34 23.28 0.0M
2021-03-23 23.16 23.22 22.33 22.38 0.0M
2021-03-22 23.41 23.70 22.90 23.25 0.0M
2021-03-19 23.57 23.79 22.72 23.39 0.0M
2021-03-18 23.51 23.99 23.51 23.75 0.0M
2021-03-17 24.18 24.25 22.85 23.42 0.1M
2021-03-16 25.13 25.38 22.70 24.01 0.1M
2021-03-15 26.90 27.22 24.91 25.12 0.1M
2021-03-12 25.66 26.92 25.39 26.80 0.0M
2021-03-11 25.28 25.81 25.28 25.67 0.0M
2021-03-10 25.70 25.80 24.87 25.17 0.0M
2021-03-09 25.63 25.80 25.07 25.78 0.0M
2021-03-08 25.24 25.74 25.19 25.63 0.0M
2021-03-05 24.78 25.25 24.72 25.17 0.0M
2021-03-04 25.45 25.69 24.50 24.76 0.0M
2021-03-03 25.53 25.90 25.14 25.56 0.0M
2021-03-02 25.32 25.68 25.15 25.45 0.0M
2021-03-01 25.00 25.70 24.88 25.51 0.0M
2021-02-26 25.39 25.43 24.44 24.99 0.0M
2021-02-25 26.36 27.26 25.21 25.40 0.1M
2021-02-24 24.52 26.37 24.52 26.18 0.0M
2021-02-23 24.72 26.00 24.18 24.90 0.1M
2021-02-22 23.25 24.94 23.14 24.80 0.0M
2021-02-19 23.05 23.58 22.57 23.26 0.0M
2021-02-18 23.57 24.26 22.58 23.01 0.0M
2021-02-17 23.59 24.19 23.15 23.59 0.0M
2021-02-16 23.07 23.59 22.76 23.59 0.0M
2021-02-15 22.17 23.46 22.17 22.97 0.0M
2021-02-12 21.95 22.17 21.72 22.07 0.0M
2021-02-11 22.27 22.55 21.90 21.97 0.0M
2021-02-10 21.73 22.55 21.73 22.34 0.0M
2021-02-09 21.84 21.84 21.36 21.73 0.0M
2021-02-08 21.36 21.92 21.28 21.76 0.0M
2021-02-05 21.90 21.92 21.19 21.38 0.0M
2021-02-04 21.90 22.36 21.82 22.05 0.0M
2021-02-03 21.97 22.30 21.68 21.83 0.0M
2021-02-02 22.09 22.25 21.79 21.91 0.0M
2021-02-01 21.60 22.18 21.36 21.80 0.0M
2021-01-29 21.36 21.94 21.22 21.53 0.0M
2021-01-28 21.02 22.17 20.55 21.99 0.0M
2021-01-27 21.73 21.73 20.45 20.91 0.0M
2021-01-26 21.32 22.10 21.03 21.58 0.0M
2021-01-25 21.99 23.51 21.18 21.39 0.0M
2021-01-22 22.70 23.34 21.34 21.98 0.0M
2021-01-21 21.40 22.84 21.40 22.70 0.0M
2021-01-20 21.44 21.93 21.23 21.33 0.0M
2021-01-19 22.24 22.24 21.15 21.24 0.0M
2021-01-18 21.34 22.22 20.62 22.22 0.0M
2021-01-15 22.34 22.43 21.40 21.70 0.0M
2021-01-14 22.41 22.71 22.23 22.34 0.0M
2021-01-13 23.10 23.12 22.38 22.38 0.0M
2021-01-12 22.16 23.21 22.16 22.87 0.0M
2021-01-11 22.26 22.61 22.00 22.30 0.0M
2021-01-08 23.22 23.33 22.11 22.28 0.0M
2021-01-07 22.67 23.29 22.67 23.09 0.0M
2021-01-06 21.79 22.92 21.75 22.66 0.0M
2021-01-05 21.88 22.20 21.41 21.98 0.0M
2021-01-04 21.71 22.84 21.71 22.10 0.0M